3306 日本製麻(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 33 | 33 | 33 | 33 | 1,000 | 330 |
| 2001-12-27 | 32 | 33 | 32 | 33 | 10,000 | 330 |
| 2001-12-26 | 32 | 32 | 29 | 29 | 10,000 | 290 |
| 2001-12-25 | 29 | 29 | 29 | 29 | 12,000 | 290 |
| 2001-12-21 | 30 | 31 | 29 | 29 | 34,000 | 290 |
| 2001-12-20 | 27 | 32 | 27 | 31 | 45,000 | 310 |
| 2001-12-19 | 32 | 32 | 25 | 27 | 46,000 | 270 |
| 2001-12-18 | 33 | 33 | 30 | 31 | 41,000 | 310 |
| 2001-12-17 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2001-12-14 | 31 | 31 | 31 | 31 | 14,000 | 310 |
| 2001-12-13 | 33 | 34 | 33 | 34 | 7,000 | 340 |
| 2001-12-12 | 34 | 37 | 33 | 33 | 14,000 | 330 |
| 2001-12-11 | 35 | 37 | 33 | 33 | 9,000 | 330 |
| 2001-12-10 | 36 | 36 | 31 | 35 | 28,000 | 350 |
| 2001-12-07 | 38 | 38 | 26 | 34 | 118,000 | 340 |
| 2001-12-06 | 39 | 43 | 38 | 38 | 22,000 | 380 |
| 2001-12-05 | 38 | 41 | 38 | 41 | 5,000 | 410 |
| 2001-12-04 | 40 | 40 | 38 | 40 | 27,000 | 400 |
| 2001-12-03 | 41 | 41 | 40 | 40 | 22,000 | 400 |
| 2001-11-30 | 41 | 41 | 41 | 41 | 10,000 | 410 |
| 2001-11-29 | 41 | 41 | 41 | 41 | 5,000 | 410 |
| 2001-11-28 | 45 | 47 | 41 | 41 | 20,000 | 410 |
| 2001-11-27 | 47 | 47 | 46 | 46 | 7,000 | 460 |
| 2001-11-22 | 42 | 44 | 41 | 41 | 3,000 | 410 |
| 2001-11-21 | 42 | 43 | 40 | 40 | 13,000 | 400 |
| 2001-11-19 | 43 | 43 | 43 | 43 | 1,000 | 430 |
| 2001-11-16 | 43 | 43 | 42 | 42 | 2,000 | 420 |
| 2001-11-15 | 43 | 43 | 43 | 43 | 3,000 | 430 |
| 2001-11-13 | 44 | 44 | 44 | 44 | 2,000 | 440 |
| 2001-11-12 | 47 | 47 | 47 | 47 | 3,000 | 470 |
| 2001-11-09 | 43 | 49 | 43 | 49 | 8,000 | 490 |
| 2001-11-06 | 43 | 43 | 43 | 43 | 6,000 | 430 |
| 2001-11-05 | 43 | 44 | 43 | 44 | 2,000 | 440 |
| 2001-11-01 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2001-10-31 | 48 | 49 | 48 | 49 | 5,000 | 490 |
| 2001-10-30 | 45 | 45 | 45 | 45 | 3,000 | 450 |
| 2001-10-26 | 47 | 50 | 46 | 50 | 9,000 | 500 |
| 2001-10-25 | 45 | 49 | 45 | 49 | 7,000 | 490 |
| 2001-10-24 | 45 | 45 | 43 | 45 | 13,000 | 450 |
| 2001-10-19 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2001-10-18 | 50 | 50 | 46 | 46 | 2,000 | 460 |
| 2001-10-17 | 49 | 49 | 48 | 48 | 3,000 | 480 |
| 2001-10-16 | 50 | 50 | 50 | 50 | 11,000 | 500 |
| 2001-10-15 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2001-10-12 | 45 | 45 | 45 | 45 | 3,000 | 450 |
| 2001-10-11 | 50 | 50 | 45 | 45 | 4,000 | 450 |
| 2001-10-04 | 52 | 52 | 52 | 52 | 5,000 | 520 |
| 2001-10-02 | 45 | 45 | 45 | 45 | 7,000 | 450 |
| 2001-10-01 | 45 | 45 | 44 | 44 | 4,000 | 440 |
| 2001-09-28 | 44 | 45 | 44 | 45 | 7,000 | 450 |
| 2001-09-27 | 45 | 45 | 43 | 44 | 6,000 | 440 |
| 2001-09-25 | 45 | 48 | 45 | 48 | 3,000 | 480 |
| 2001-09-21 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2001-09-19 | 43 | 45 | 40 | 45 | 16,000 | 450 |
| 2001-09-18 | 44 | 44 | 43 | 43 | 11,000 | 430 |
| 2001-09-17 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2001-09-14 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2001-09-13 | 45 | 45 | 45 | 45 | 5,000 | 450 |
| 2001-09-12 | 45 | 50 | 45 | 45 | 11,000 | 450 |
| 2001-09-11 | 47 | 49 | 45 | 49 | 6,000 | 490 |
| 2001-09-10 | 46 | 47 | 46 | 47 | 12,000 | 470 |
| 2001-09-06 | 47 | 47 | 47 | 47 | 2,000 | 470 |
| 2001-09-05 | 48 | 49 | 46 | 49 | 10,000 | 490 |
| 2001-09-04 | 48 | 48 | 46 | 48 | 33,000 | 480 |
| 2001-09-03 | 48 | 48 | 47 | 47 | 12,000 | 470 |
| 2001-08-31 | 47 | 48 | 46 | 48 | 9,000 | 480 |
| 2001-08-30 | 50 | 50 | 49 | 49 | 4,000 | 490 |
| 2001-08-29 | 49 | 49 | 49 | 49 | 8,000 | 490 |
| 2001-08-28 | 48 | 50 | 48 | 50 | 25,000 | 500 |
| 2001-08-27 | 47 | 48 | 47 | 48 | 7,000 | 480 |
| 2001-08-24 | 48 | 48 | 47 | 48 | 13,000 | 480 |
| 2001-08-23 | 48 | 48 | 47 | 47 | 11,000 | 470 |
| 2001-08-22 | 48 | 48 | 48 | 48 | 5,000 | 480 |
| 2001-08-21 | 47 | 48 | 47 | 48 | 7,000 | 480 |
| 2001-08-20 | 48 | 48 | 48 | 48 | 6,000 | 480 |
| 2001-08-17 | 48 | 48 | 47 | 47 | 21,000 | 470 |
| 2001-08-16 | 47 | 48 | 47 | 48 | 15,000 | 480 |
| 2001-08-15 | 48 | 48 | 48 | 48 | 13,000 | 480 |
| 2001-08-14 | 49 | 50 | 48 | 48 | 4,000 | 480 |
| 2001-08-13 | 49 | 49 | 49 | 49 | 4,000 | 490 |
| 2001-08-09 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2001-08-08 | 50 | 50 | 50 | 50 | 13,000 | 500 |
| 2001-08-07 | 50 | 50 | 50 | 50 | 9,000 | 500 |
| 2001-08-06 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2001-08-03 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2001-08-01 | 53 | 53 | 50 | 50 | 8,000 | 500 |
| 2001-07-30 | 52 | 53 | 52 | 53 | 2,000 | 530 |
| 2001-07-27 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2001-07-26 | 50 | 50 | 50 | 50 | 6,000 | 500 |
| 2001-07-25 | 52 | 52 | 50 | 50 | 7,000 | 500 |
| 2001-07-24 | 53 | 54 | 53 | 53 | 8,000 | 530 |
| 2001-07-23 | 53 | 53 | 53 | 53 | 11,000 | 530 |
| 2001-07-19 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2001-07-16 | 56 | 58 | 56 | 56 | 7,000 | 560 |
| 2001-07-13 | 55 | 56 | 50 | 56 | 31,000 | 560 |
| 2001-07-11 | 56 | 59 | 55 | 59 | 36,000 | 590 |
| 2001-07-10 | 55 | 60 | 55 | 60 | 7,000 | 600 |
| 2001-07-09 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2001-07-06 | 60 | 60 | 55 | 60 | 36,000 | 600 |
| 2001-07-04 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2001-07-03 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2001-07-02 | 62 | 62 | 62 | 62 | 5,000 | 620 |
| 2001-06-29 | 60 | 62 | 60 | 62 | 9,000 | 620 |
| 2001-06-28 | 60 | 61 | 60 | 61 | 9,000 | 610 |
| 2001-06-27 | 62 | 62 | 60 | 60 | 8,000 | 600 |
| 2001-06-26 | 62 | 62 | 60 | 62 | 21,000 | 620 |
| 2001-06-25 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2001-06-22 | 60 | 62 | 59 | 62 | 20,000 | 620 |
| 2001-06-21 | 59 | 59 | 58 | 59 | 23,000 | 590 |
| 2001-06-19 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2001-06-18 | 61 | 62 | 61 | 61 | 6,000 | 610 |
| 2001-06-15 | 61 | 61 | 59 | 61 | 8,000 | 610 |
| 2001-06-14 | 63 | 63 | 57 | 59 | 4,000 | 590 |
| 2001-06-13 | 62 | 62 | 62 | 62 | 7,000 | 620 |
| 2001-06-12 | 64 | 64 | 62 | 62 | 28,000 | 620 |
| 2001-06-11 | 62 | 64 | 62 | 64 | 21,000 | 640 |
| 2001-06-08 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2001-06-07 | 60 | 60 | 59 | 59 | 4,000 | 590 |
| 2001-06-06 | 62 | 62 | 59 | 59 | 5,000 | 590 |
| 2001-06-05 | 60 | 62 | 60 | 62 | 5,000 | 620 |
| 2001-06-04 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2001-06-01 | 60 | 60 | 56 | 57 | 8,000 | 570 |
| 2001-05-31 | 65 | 65 | 60 | 65 | 12,000 | 650 |
| 2001-05-30 | 65 | 65 | 64 | 64 | 10,000 | 640 |
| 2001-05-29 | 60 | 64 | 60 | 64 | 17,000 | 640 |
| 2001-05-28 | 56 | 60 | 56 | 60 | 36,000 | 600 |
| 2001-05-25 | 64 | 64 | 62 | 63 | 14,000 | 630 |
| 2001-05-24 | 62 | 62 | 61 | 61 | 7,000 | 610 |
| 2001-05-23 | 63 | 64 | 63 | 64 | 3,000 | 640 |
| 2001-05-22 | 64 | 64 | 62 | 62 | 8,000 | 620 |
| 2001-05-21 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2001-05-18 | 62 | 65 | 62 | 65 | 6,000 | 650 |
| 2001-05-17 | 64 | 64 | 64 | 64 | 3,000 | 640 |
| 2001-05-15 | 62 | 64 | 62 | 64 | 4,000 | 640 |
| 2001-05-14 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2001-05-11 | 62 | 64 | 62 | 63 | 12,000 | 630 |
| 2001-05-10 | 64 | 65 | 64 | 65 | 2,000 | 650 |
| 2001-05-09 | 65 | 65 | 63 | 63 | 22,000 | 630 |
| 2001-05-08 | 68 | 68 | 65 | 65 | 7,000 | 650 |
| 2001-05-07 | 71 | 71 | 68 | 68 | 10,000 | 680 |
| 2001-05-02 | 70 | 70 | 68 | 68 | 7,000 | 680 |
| 2001-05-01 | 67 | 70 | 67 | 70 | 10,000 | 700 |
| 2001-04-27 | 69 | 71 | 66 | 66 | 56,000 | 660 |
| 2001-04-26 | 68 | 70 | 68 | 68 | 50,000 | 680 |
| 2001-04-25 | 66 | 67 | 63 | 63 | 28,000 | 630 |
| 2001-04-24 | 64 | 66 | 64 | 66 | 24,000 | 660 |
| 2001-04-23 | 65 | 65 | 62 | 62 | 23,000 | 620 |
| 2001-04-20 | 62 | 64 | 62 | 62 | 7,000 | 620 |
| 2001-04-19 | 65 | 65 | 62 | 62 | 24,000 | 620 |
| 2001-04-18 | 63 | 64 | 63 | 63 | 16,000 | 630 |
| 2001-04-17 | 64 | 65 | 63 | 63 | 33,000 | 630 |
| 2001-04-13 | 65 | 65 | 62 | 62 | 12,000 | 620 |
| 2001-04-12 | 59 | 65 | 59 | 62 | 31,000 | 620 |
| 2001-04-11 | 58 | 58 | 56 | 56 | 21,000 | 560 |
| 2001-04-10 | 57 | 57 | 55 | 55 | 12,000 | 550 |
| 2001-04-09 | 61 | 61 | 58 | 58 | 7,000 | 580 |
| 2001-04-06 | 60 | 62 | 58 | 60 | 35,000 | 600 |
| 2001-04-05 | 56 | 58 | 56 | 58 | 9,000 | 580 |
| 2001-04-04 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2001-04-03 | 57 | 58 | 55 | 55 | 18,000 | 550 |
| 2001-04-02 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2001-03-30 | 62 | 62 | 57 | 57 | 11,000 | 570 |
| 2001-03-29 | 60 | 64 | 57 | 57 | 41,000 | 570 |
| 2001-03-28 | 65 | 65 | 55 | 60 | 44,000 | 600 |
| 2001-03-27 | 69 | 69 | 57 | 66 | 113,000 | 660 |
| 2001-03-26 | 50 | 54 | 48 | 54 | 45,000 | 540 |
| 2001-03-23 | 50 | 51 | 50 | 50 | 10,000 | 500 |
| 2001-03-22 | 47 | 48 | 46 | 48 | 4,000 | 480 |
| 2001-03-21 | 49 | 49 | 42 | 48 | 26,000 | 480 |
| 2001-03-19 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2001-03-16 | 53 | 53 | 48 | 49 | 5,000 | 490 |
| 2001-03-15 | 46 | 51 | 46 | 46 | 7,000 | 460 |
| 2001-03-14 | 52 | 55 | 50 | 54 | 18,000 | 540 |
| 2001-03-13 | 51 | 52 | 50 | 52 | 10,000 | 520 |
| 2001-03-12 | 50 | 51 | 50 | 51 | 5,000 | 510 |
| 2001-03-09 | 54 | 54 | 51 | 51 | 3,000 | 510 |
| 2001-03-08 | 51 | 52 | 51 | 51 | 14,000 | 510 |
| 2001-03-07 | 53 | 53 | 52 | 52 | 13,000 | 520 |
| 2001-03-06 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2001-03-05 | 59 | 59 | 50 | 52 | 17,000 | 520 |
| 2001-03-02 | 54 | 59 | 54 | 59 | 18,000 | 590 |
| 2001-03-01 | 55 | 59 | 55 | 59 | 44,000 | 590 |
| 2001-02-28 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2001-02-27 | 55 | 55 | 50 | 50 | 13,000 | 500 |
| 2001-02-26 | 53 | 53 | 50 | 50 | 8,000 | 500 |
| 2001-02-23 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2001-02-22 | 55 | 55 | 47 | 47 | 7,000 | 470 |
| 2001-02-21 | 51 | 51 | 47 | 47 | 13,000 | 470 |
| 2001-02-20 | 51 | 51 | 51 | 51 | 6,000 | 510 |
| 2001-02-19 | 51 | 51 | 51 | 51 | 9,000 | 510 |
| 2001-02-16 | 53 | 53 | 51 | 51 | 19,000 | 510 |
| 2001-02-15 | 54 | 54 | 53 | 53 | 6,000 | 530 |
| 2001-02-14 | 55 | 55 | 53 | 54 | 15,000 | 540 |
| 2001-02-13 | 53 | 56 | 53 | 56 | 21,000 | 560 |
| 2001-02-09 | 52 | 54 | 52 | 53 | 37,000 | 530 |
| 2001-02-08 | 65 | 65 | 58 | 58 | 162,000 | 580 |
| 2001-02-07 | 55 | 62 | 54 | 61 | 191,000 | 610 |
| 2001-02-06 | 54 | 55 | 50 | 54 | 73,000 | 540 |
| 2001-02-05 | 47 | 50 | 47 | 50 | 39,000 | 500 |
| 2001-02-02 | 43 | 46 | 43 | 46 | 23,000 | 460 |
| 2001-02-01 | 42 | 43 | 42 | 43 | 11,000 | 430 |
| 2001-01-31 | 42 | 42 | 42 | 42 | 3,000 | 420 |
| 2001-01-30 | 43 | 43 | 41 | 42 | 12,000 | 420 |
| 2001-01-29 | 40 | 40 | 40 | 40 | 6,000 | 400 |
| 2001-01-26 | 42 | 42 | 42 | 42 | 2,000 | 420 |
| 2001-01-25 | 42 | 42 | 42 | 42 | 7,000 | 420 |
| 2001-01-24 | 42 | 43 | 42 | 42 | 7,000 | 420 |
| 2001-01-23 | 42 | 42 | 41 | 41 | 21,000 | 410 |
| 2001-01-22 | 43 | 43 | 41 | 42 | 10,000 | 420 |
| 2001-01-19 | 40 | 40 | 40 | 40 | 6,000 | 400 |
| 2001-01-18 | 40 | 40 | 40 | 40 | 15,000 | 400 |
| 2001-01-17 | 40 | 40 | 40 | 40 | 3,000 | 400 |
| 2001-01-16 | 40 | 43 | 40 | 40 | 6,000 | 400 |
| 2001-01-15 | 40 | 40 | 40 | 40 | 4,000 | 400 |
| 2001-01-12 | 39 | 39 | 39 | 39 | 2,000 | 390 |
| 2001-01-09 | 40 | 40 | 40 | 40 | 4,000 | 400 |
| 2001-01-05 | 40 | 40 | 40 | 40 | 7,000 | 400 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
